Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort MSCI Brazil Capped -2X ETF (NY: BZQ )

11.92 -0.07 (-0.58%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 107.14 110.07 106.53 106.87 19,920 -1.03(-0.95%)
Apr 29, 2019 105.81 108.43 105.46 107.90 19,432 +0.11(+0.11%)
Apr 26, 2019 108.51 109.42 106.64 107.79 25,923 -0.80(-0.74%)
Apr 25, 2019 113.31 115.13 108.28 108.58 32,032 -5.41(-4.74%)
Apr 24, 2019 110.33 115.82 110.33 113.99 40,966 +5.33(+4.91%)
Apr 23, 2019 110.87 111.71 107.23 108.66 18,208 -3.54(-3.16%)
Apr 22, 2019 112.51 113.92 110.64 112.20 15,554 -0.15(-0.14%)
Apr 18, 2019 113.61 115.50 108.93 112.35 25,056 -2.55(-2.22%)
Apr 17, 2019 109.65 117.61 109.27 114.91 34,174 +4.15(+3.75%)
Apr 16, 2019 112.96 112.96 108.13 110.75 26,825 -0.69(-0.62%)
Apr 15, 2019 110.18 112.70 109.92 111.44 31,203 -1.56(-1.38%)
Apr 12, 2019 109.61 114.60 107.52 113.00 64,008 +5.75(+5.36%)
Apr 11, 2019 105.01 108.97 104.38 107.25 39,784 +3.96(+3.83%)
Apr 10, 2019 103.14 104.70 101.92 103.29 26,067 -0.95(-0.91%)
Apr 09, 2019 103.44 106.11 103.10 104.25 26,834 +2.55(+2.51%)
Apr 08, 2019 102.87 103.75 101.28 101.69 29,821 -1.56(-1.51%)
Apr 05, 2019 104.47 105.31 101.81 103.25 30,178 -0.88(-0.84%)
Apr 04, 2019 109.88 109.88 103.64 104.13 28,595 -4.99(-4.57%)
Apr 03, 2019 103.98 109.88 103.05 109.12 37,126 +3.20(+3.02%)
Apr 02, 2019 104.40 108.36 104.25 105.92 28,337 +0.23(+0.22%)
Apr 01, 2019 105.50 106.57 103.86 105.69 26,002 -4.30(-3.91%)
Mar 29, 2019 109.92 110.98 106.57 109.99 48,931 -2.06(-1.83%)
Mar 28, 2019 120.62 120.96 110.22 112.05 72,774 -8.15(-6.78%)
Mar 27, 2019 114.56 120.58 113.84 120.20 89,489 +11.73(+10.81%)
Mar 26, 2019 109.42 112.25 107.63 108.47 43,560 -3.43(-3.06%)
Mar 25, 2019 114.07 114.22 110.07 111.90 36,851 -2.78(-2.42%)
Mar 22, 2019 110.26 115.10 108.75 114.68 61,512 +12.11(+11.80%)
Mar 21, 2019 99.45 106.49 99.03 102.57 59,156 +4.61(+4.70%)
Mar 20, 2019 97.43 99.26 94.54 97.96 23,550 +1.38(+1.43%)
Mar 19, 2019 95.52 96.84 93.81 96.58 25,051 +0.38(+0.39%)
Mar 18, 2019 99.35 99.54 95.78 96.20 29,195 -3.41(-3.43%)
Mar 15, 2019 100.14 100.33 98.48 99.61 22,469 -2.20(-2.16%)
Mar 14, 2019 100.37 103.71 100.26 101.81 24,071 +2.39(+2.40%)
Mar 13, 2019 102.27 103.10 98.13 99.42 36,338 -1.93(-1.91%)
Mar 12, 2019 102.31 102.64 100.41 101.36 27,348 -1.25(-1.22%)
Mar 11, 2019 106.55 106.59 102.27 102.61 25,212 -7.28(-6.63%)
Mar 08, 2019 112.81 113.38 109.55 109.89 26,213 -2.58(-2.29%)
Mar 07, 2019 109.96 114.89 109.96 112.47 40,012 +1.74(+1.58%)
Mar 06, 2019 104.84 111.56 104.47 110.72 60,497 +5.69(+5.42%)
Mar 05, 2019 106.44 107.35 103.71 105.03 23,216 -1.58(-1.48%)
Mar 04, 2019 106.70 109.05 106.17 106.61 36,172 -0.02(-0.02%)
Mar 01, 2019 105.49 107.35 104.47 106.63 40,243 +3.34(+3.23%)
Feb 28, 2019 100.14 103.48 99.83 103.29 48,085 +5.03(+5.12%)
Feb 27, 2019 99.42 100.03 97.56 98.26 19,992 -0.25(-0.26%)
Feb 26, 2019 98.82 99.61 98.29 98.51 12,184 -0.91(-0.92%)
Feb 25, 2019 96.50 99.49 96.50 99.42 12,641 +1.21(+1.24%)
Feb 22, 2019 99.08 99.76 97.60 98.21 15,058 -3.12(-3.08%)
Feb 21, 2019 101.85 103.80 100.98 101.33 42,167 +1.15(+1.15%)
Feb 20, 2019 98.36 100.64 96.39 100.18 44,738 +1.86(+1.89%)
Feb 19, 2019 98.59 98.80 96.39 98.32 18,039 +1.18(+1.21%)
Feb 15, 2019 96.54 99.20 96.50 97.15 33,703 -0.99(-1.00%)
Feb 14, 2019 106.14 106.40 96.73 98.13 46,433 -5.38(-5.20%)
Feb 13, 2019 101.09 104.39 100.62 103.52 39,156 +2.69(+2.67%)
Feb 12, 2019 103.06 103.37 98.48 100.83 44,817 -5.84(-5.48%)
Feb 11, 2019 104.43 108.61 104.24 106.67 23,925 +2.92(+2.81%)
Feb 08, 2019 102.76 108.11 102.27 103.75 53,931 -0.11(-0.11%)
Feb 07, 2019 102.46 106.29 101.77 103.86 50,030 +1.40(+1.37%)
Feb 06, 2019 99.76 103.22 98.99 102.46 45,302 +7.81(+8.25%)
Feb 05, 2019 95.02 96.05 93.77 94.65 11,710 +0.83(+0.89%)
Feb 04, 2019 96.66 97.07 93.39 93.81 12,792 -0.34(-0.36%)
Feb 01, 2019 95.37 96.24 93.74 94.15 14,873 +0.11(+0.12%)
Jan 31, 2019 94.30 95.02 92.48 94.04 38,405 -3.19(-3.28%)
Jan 30, 2019 99.76 102.42 96.69 97.22 25,785 -5.20(-5.07%)
Jan 29, 2019 100.75 103.03 100.60 102.42 18,012 -3.03(-2.88%)
Jan 28, 2019 106.74 107.37 104.24 105.45 29,823 +4.17(+4.12%)
Jan 25, 2019 99.80 102.31 97.98 101.28 46,309 -0.68(-0.67%)
Jan 24, 2019 103.52 103.94 100.86 101.96 33,010 -1.74(-1.68%)
Jan 23, 2019 105.83 107.69 103.44 103.71 35,668 -5.95(-5.43%)
Jan 22, 2019 105.41 110.38 104.43 109.66 69,692 +5.12(+4.90%)
Jan 18, 2019 103.06 105.75 102.38 104.54 22,099 -0.95(-0.90%)
Jan 17, 2019 108.67 108.75 104.01 105.49 27,119 -1.71(-1.59%)
Jan 16, 2019 107.46 108.25 105.98 107.20 11,395 +0.15(+0.14%)
Jan 15, 2019 105.83 108.64 104.88 107.05 19,415 +1.44(+1.36%)
Jan 14, 2019 107.69 107.77 103.82 105.61 16,196 -0.98(-0.92%)
Jan 11, 2019 107.95 108.79 106.29 106.59 17,985 +0.72(+0.68%)
Jan 10, 2019 106.70 109.05 105.03 105.87 21,281 +0.27(+0.25%)
Jan 09, 2019 107.54 107.54 105.26 105.60 36,600 -5.61(-5.05%)
Jan 08, 2019 113.00 114.44 110.91 111.22 21,182 -2.73(-2.40%)
Jan 07, 2019 111.33 114.74 110.91 113.95 15,412 +2.05(+1.83%)
Jan 04, 2019 116.94 118.16 110.23 111.90 26,635 -5.01(-4.28%)
Jan 03, 2019 116.49 119.57 116.18 116.90 33,314 -1.55(-1.31%)
Jan 02, 2019 130.93 131.09 117.97 118.46 54,413 -17.48(-12.86%)
Dec 31, 2018 133.70 137.19 133.55 135.94 8,913 -0.91(-0.66%)
Dec 28, 2018 136.85 138.14 134.35 136.85 8,465 -1.82(-1.31%)
Dec 27, 2018 146.97 147.20 138.37 138.67 21,036 -3.22(-2.27%)
Dec 26, 2018 149.82 150.76 141.89 141.89 15,994 -5.76(-3.90%)
Dec 24, 2018 145.08 148.15 142.59 147.65 20,226 +3.97(+2.76%)
Dec 21, 2018 140.05 144.85 137.71 143.68 22,289 +3.22(+2.29%)
Dec 20, 2018 138.31 143.72 137.67 140.47 19,861 -5.18(-3.56%)
Dec 19, 2018 137.52 147.81 134.19 145.65 15,654 +5.52(+3.94%)
Dec 18, 2018 140.39 141.59 138.84 140.13 7,300 -2.53(-1.78%)
Dec 17, 2018 138.84 143.49 137.86 142.66 15,226 +3.22(+2.31%)
Dec 14, 2018 139.45 140.69 135.89 139.45 11,237 +3.59(+2.64%)
Dec 13, 2018 136.25 138.68 135.49 135.85 9,096 -1.02(-0.75%)
Dec 12, 2018 134.87 137.10 132.26 136.88 21,250 -5.14(-3.62%)
Dec 11, 2018 139.18 145.61 139.05 142.02 18,072 -2.61(-1.80%)
Dec 10, 2018 141.38 145.75 140.88 144.63 31,854 +7.07(+5.14%)
Dec 07, 2018 132.07 137.67 128.86 137.56 21,099 +5.26(+3.97%)
Dec 06, 2018 141.04 142.25 131.69 132.30 32,859 -0.87(-0.65%)
Dec 04, 2018 127.80 134.95 126.51 133.17 19,856 +4.05(+3.14%)
Dec 03, 2018 124.58 129.69 123.79 129.12 17,333 -1.29(-0.99%)
Nov 30, 2018 130.48 131.84 128.25 130.41 14,674 +0.04(+0.03%)
Nov 29, 2018 129.35 131.43 128.74 130.37 16,328 +0.38(+0.29%)
Nov 28, 2018 133.62 139.22 129.20 129.99 29,316 -5.67(-4.18%)
Nov 27, 2018 144.25 145.23 135.44 135.66 19,504 -12.56(-8.47%)
Nov 26, 2018 141.83 149.77 140.35 148.22 22,540 +9.46(+6.81%)
Nov 23, 2018 138.46 139.90 137.59 138.77 9,068 +4.46(+3.32%)
Nov 21, 2018 134.30 134.30 134.30 0 -5.67(-4.05%)
Nov 20, 2018 134.53 140.54 134.53 139.98 25,860 +9.00(+6.87%)
Nov 19, 2018 130.82 133.24 129.95 130.97 10,113 +3.29(+2.58%)
Nov 16, 2018 132.72 133.77 127.08 127.69 21,125 -3.97(-3.02%)
Nov 15, 2018 137.41 137.67 129.73 131.66 29,617 -7.03(-5.07%)
Nov 14, 2018 139.11 144.02 137.90 138.69 23,644 -4.27(-2.99%)
Nov 13, 2018 143.08 145.99 141.07 142.96 31,291 +4.35(+3.14%)
Nov 12, 2018 136.31 139.94 135.70 138.62 29,845 +3.59(+2.66%)
Nov 09, 2018 135.59 142.09 134.15 135.02 32,177 -2.31(-1.68%)
Nov 08, 2018 131.13 137.93 129.31 137.33 22,333 +8.51(+6.61%)
Nov 07, 2018 128.44 133.13 128.14 128.82 17,620 +0.83(+0.65%)
Nov 06, 2018 126.70 129.88 125.69 127.99 20,902 +4.16(+3.36%)
Nov 05, 2018 123.07 125.25 122.09 123.83 46,151 +2.23(+1.84%)
Nov 02, 2018 121.67 125.76 119.14 121.59 29,903 -3.48(-2.78%)
Nov 01, 2018 127.99 130.60 123.17 125.08 38,061 -5.94(-4.53%)
Oct 31, 2018 129.88 134.83 129.50 131.01 23,631 +0.87(+0.67%)
Oct 30, 2018 140.85 141.49 129.46 130.14 51,496 -11.46(-8.09%)
Oct 29, 2018 125.64 145.61 124.17 141.60 81,282 +8.66(+6.51%)
Oct 26, 2018 138.80 141.83 131.77 132.94 42,568 -7.34(-5.23%)
Oct 25, 2018 144.14 145.42 136.16 140.28 38,471 -8.28(-5.58%)
Oct 24, 2018 136.16 148.87 136.16 148.56 52,074 +11.04(+8.03%)
Oct 23, 2018 140.92 143.31 136.23 137.52 25,537 +1.25(+0.92%)
Oct 22, 2018 136.80 137.86 134.26 136.27 27,337 -5.98(-4.20%)
Oct 19, 2018 140.88 144.25 138.80 142.25 27,682 -1.97(-1.36%)
Oct 18, 2018 137.33 144.74 137.33 144.21 37,265 +8.32(+6.12%)
Oct 17, 2018 140.47 141.30 133.40 135.89 39,506 -3.03(-2.18%)
Oct 16, 2018 141.49 143.26 138.62 138.92 31,599 -8.65(-5.86%)
Oct 15, 2018 147.24 148.68 143.87 147.57 22,733 +2.30(+1.58%)
Oct 12, 2018 147.24 150.23 145.08 145.27 27,603 -8.51(-5.53%)
Oct 11, 2018 146.82 155.56 144.74 153.78 35,788 +4.20(+2.81%)
Oct 10, 2018 143.95 150.07 143.95 149.58 102,610 +10.48(+7.53%)
Oct 09, 2018 142.09 144.34 136.95 139.11 49,835 -3.48(-2.44%)
Oct 08, 2018 139.94 148.26 139.26 142.59 137,598 -22.54(-13.65%)
Oct 05, 2018 163.20 168.00 161.99 165.13 50,236 -0.98(-0.59%)
Oct 04, 2018 165.28 172.31 163.39 166.11 56,414 +1.93(+1.17%)
Oct 03, 2018 153.63 168.34 153.21 164.18 123,210 -11.01(-6.28%)
Oct 02, 2018 182.37 183.96 172.47 175.19 39,558 -22.47(-11.37%)
Oct 01, 2018 198.34 201.47 195.42 197.65 18,391 +0.26(+0.13%)
Sep 28, 2018 195.99 198.45 190.01 197.39 23,240 +6.66(+3.49%)
Sep 27, 2018 195.31 195.50 186.99 190.73 16,349 -8.13(-4.09%)
Sep 26, 2018 201.06 203.33 193.43 198.86 45,120 -6.28(-3.06%)
Sep 25, 2018 217.02 217.02 204.05 205.14 38,857 -3.86(-1.85%)
Sep 24, 2018 199.20 210.10 198.26 209.00 38,754 +10.55(+5.32%)
Sep 21, 2018 206.77 207.34 194.25 198.45 31,569 -9.27(-4.46%)
Sep 20, 2018 207.37 213.65 205.63 207.71 26,366 -6.16(-2.88%)
Sep 19, 2018 215.43 216.49 206.39 213.88 25,916 +0.42(+0.19%)
Sep 18, 2018 219.10 219.93 211.42 213.46 20,472 -5.82(-2.66%)
Sep 17, 2018 232.15 232.15 218.23 219.29 27,253 -12.63(-5.45%)
Sep 14, 2018 232.11 240.43 229.95 231.92 20,729 -8.17(-3.40%)
Sep 13, 2018 234.53 241.30 232.34 240.09 13,887 +8.02(+3.45%)
Sep 12, 2018 229.27 234.38 226.93 232.07 16,344 -3.29(-1.40%)
Sep 11, 2018 234.38 238.99 232.54 235.36 30,227 +14.71(+6.67%)
Sep 10, 2018 217.06 223.86 216.15 220.65 16,828 +5.26(+2.44%)
Sep 07, 2018 214.14 221.25 210.36 215.39 23,135 -7.15(-3.21%)
Sep 06, 2018 230.71 235.78 221.10 222.54 30,003 -12.52(-5.33%)
Sep 05, 2018 239.26 242.62 229.46 235.06 23,031 -3.40(-1.43%)
Sep 04, 2018 234.45 239.45 232.00 238.46 35,553 +20.12(+9.22%)
Aug 31, 2018 218.34 218.34 218.34 0 -11.01(-4.80%)
Aug 30, 2018 220.84 233.51 220.42 229.35 37,620 +14.26(+6.63%)
Aug 29, 2018 219.51 222.28 213.69 215.09 21,184 -7.68(-3.45%)
Aug 28, 2018 218.91 225.72 218.80 222.77 25,358 +7.79(+3.62%)
Aug 27, 2018 221.90 221.90 213.77 214.98 17,859 -12.06(-5.31%)
Aug 24, 2018 223.15 233.36 222.99 227.04 29,745 -5.86(-2.52%)
Aug 23, 2018 219.78 234.00 218.08 232.90 29,550 +14.07(+6.43%)
Aug 22, 2018 233.62 233.62 218.76 218.83 24,147 -7.94(-3.50%)
Aug 21, 2018 217.62 228.11 215.42 226.78 32,617 +13.65(+6.41%)
Aug 20, 2018 213.24 217.47 212.52 213.12 24,336 +2.61(+1.24%)
Aug 17, 2018 211.84 215.81 209.83 210.51 24,959 +3.67(+1.77%)
Aug 16, 2018 199.73 211.12 198.79 206.84 31,242 +2.42(+1.18%)
Aug 15, 2018 201.78 208.03 200.00 204.42 51,599 +10.59(+5.46%)
Aug 14, 2018 197.84 201.02 193.49 193.83 30,201 -8.93(-4.40%)
Aug 13, 2018 210.21 211.57 201.78 202.76 27,347 -1.63(-0.80%)
Aug 10, 2018 198.26 205.86 198.26 204.39 26,889 +16.11(+8.56%)
Aug 09, 2018 184.08 191.19 182.60 188.27 26,839 +5.41(+2.96%)
Aug 08, 2018 174.70 183.81 173.37 182.87 19,356 +4.43(+2.48%)
Aug 07, 2018 168.68 179.01 167.06 178.44 27,373 +6.35(+3.69%)
Aug 06, 2018 169.36 172.09 167.93 172.09 8,578 +4.24(+2.52%)
Aug 03, 2018 176.40 176.89 166.87 167.85 25,171 -12.93(-7.15%)
Aug 02, 2018 185.85 187.44 179.57 180.78 18,368 -2.08(-1.14%)
Aug 01, 2018 182.56 183.70 178.52 182.87 9,563 +0.72(+0.39%)
Jul 31, 2018 180.82 183.58 179.24 182.15 18,701 +6.28(+3.57%)
Jul 30, 2018 173.52 177.72 173.34 175.87 13,325 -0.42(-0.24%)
Jul 27, 2018 176.10 178.97 174.32 176.28 7,429 -5.82(-3.20%)
Jul 26, 2018 174.88 182.45 173.83 182.11 13,002 +9.34(+5.41%)
Jul 25, 2018 177.46 178.10 172.39 172.77 13,494 -8.85(-4.87%)
Jul 24, 2018 184.57 185.47 179.88 181.62 13,487 -9.87(-5.16%)
Jul 23, 2018 190.73 193.27 190.73 191.49 9,821 +2.95(+1.56%)
Jul 20, 2018 187.56 190.81 184.95 188.54 21,704 -13.12(-6.51%)
Jul 19, 2018 210.93 214.60 201.66 201.66 13,336 -0.94(-0.47%)
Jul 18, 2018 198.26 202.95 197.58 202.61 7,336 +4.39(+2.21%)
Jul 17, 2018 209.00 210.06 197.45 198.22 23,740 -11.53(-5.50%)
Jul 16, 2018 207.64 211.95 207.11 209.76 7,730 +2.23(+1.08%)
Jul 13, 2018 215.09 218.16 207.19 207.53 11,032 -8.85(-4.09%)
Jul 12, 2018 218.34 220.35 213.31 216.38 12,582 -7.79(-3.48%)
Jul 11, 2018 217.78 225.40 215.39 224.17 29,030 +11.16(+5.24%)
Jul 10, 2018 213.92 217.66 212.56 213.01 16,274 -2.42(-1.12%)
Jul 09, 2018 217.28 222.73 214.33 215.43 15,327 -4.92(-2.23%)
Jul 06, 2018 234.15 235.40 219.06 220.35 25,713 -11.91(-5.13%)
Jul 05, 2018 227.87 235.21 226.93 232.26 17,486 +3.44(+1.50%)
Jul 03, 2018 228.82 228.82 228.82 0 -9.95(-4.17%)
Jul 02, 2018 242.62 243.95 238.50 238.76 9,791 +2.53(+1.07%)
Jun 29, 2018 234.49 238.31 230.63 236.23 9,850 -2.46(-1.03%)
Jun 28, 2018 243.91 247.50 236.91 238.69 15,801 -13.77(-5.45%)
Jun 27, 2018 238.05 252.84 235.08 252.46 15,472 +16.41(+6.95%)
Jun 26, 2018 231.92 240.73 231.92 236.04 6,784 +2.31(+0.99%)
Jun 25, 2018 233.32 243.95 231.47 233.74 8,260 -3.67(-1.55%)
Jun 22, 2018 233.77 241.79 233.62 237.40 7,829 -2.69(-1.12%)
Jun 21, 2018 229.50 240.54 229.50 240.09 14,676 +10.70(+4.67%)
Jun 20, 2018 220.04 231.39 219.02 229.39 18,126 +0.87(+0.38%)
Jun 19, 2018 244.32 244.32 222.12 228.52 22,051 -8.32(-3.51%)
Jun 18, 2018 239.52 243.64 234.53 236.84 15,263 +4.61(+1.99%)
Jun 15, 2018 241.49 230.71 232.22 24,953 -4.54(-1.92%)
Jun 14, 2018 219.32 237.06 219.06 236.76 19,514 +15.39(+6.95%)
Jun 13, 2018 217.17 229.57 216.91 221.37 21,628 +3.51(+1.61%)
Jun 12, 2018 220.23 220.98 212.54 217.86 17,183 -4.15(-1.87%)
Jun 11, 2018 214.26 224.13 211.79 222.01 20,245 +4.16(+1.91%)
Jun 08, 2018 221.37 239.10 210.94 217.85 49,227 -20.84(-8.73%)
Jun 07, 2018 224.66 256.47 224.66 238.69 46,045 +22.43(+10.37%)
Jun 06, 2018 217.28 216.26 13,376 +6.62(+3.16%)
Jun 05, 2018 198.52 211.31 196.18 209.64 16,103 +14.71(+7.55%)
Jun 04, 2018 195.65 198.64 193.19 194.93 5,569 -6.75(-3.35%)
Jun 01, 2018 198.64 212.48 194.67 201.68 30,524 -2.06(-1.01%)
May 31, 2018 201.70 204.52 200.00 203.74 25,403 +0.49(+0.24%)
May 30, 2018 205.75 212.56 201.32 203.25 24,506 -3.97(-1.92%)
May 29, 2018 204.04 209.60 200.04 207.22 26,235 +19.74(+10.53%)
May 25, 2018 187.48 187.48 187.48 0 +8.32(+4.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.